Italia markets open in 5 hours 4 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.144,36 -129,69 (-0,34%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
53.386,12 -2.688,04 (-4,79%) CMC Crypto 200
1.251,17 -87,90 (-6,56%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:710.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503C00710000 | 2024-04-23 3:33PM EDT | 2024-05-03 | 615.00 | 310.50 | 326.95 | 0.00 | - | - | 1 | 214.75% |
| MSTR240517C00710000 | 2024-04-23 11:01AM EDT | 2024-05-17 | 646.55 | 316.45 | 333.95 | 0.00 | - | - | 2 | 121.22% |
| MSTR240621C00710000 | 2024-04-30 10:45AM EDT | 2024-06-21 | 462.15 | 346.70 | 361.45 | 0.00 | - | 1 | 21 | 111.22% |
| MSTR240719C00710000 | 2024-03-01 11:25AM EDT | 2024-07-19 | 417.52 | 1,038.70 | 1,053.50 | 0.00 | - | 1 | 14 | 0.00% |
| MSTR240816C00710000 | 2024-03-05 4:21PM EDT | 2024-08-16 | 537.18 | 961.15 | 975.10 | 0.00 | - | 1 | 7 | 667.74% |
| MSTR241018C00710000 | 2024-05-01 10:17AM EDT | 2024-10-18 | 447.31 | 441.05 | 456.50 | -131.16 | -22.67% | 1 | 2 | 113.53% |
| MSTR241115C00710000 | 2024-03-28 10:59AM EDT | 2024-11-15 | 1,235.97 | 684.00 | 700.85 | 0.00 | - | 5 | 6 | 229.74% |
| MSTR250117C00710000 | 2024-03-14 3:33PM EDT | 2025-01-17 | 1,012.40 | 896.00 | 915.35 | 0.00 | - | 1 | 15 | 345.36% |
| MSTR250221C00710000 | 2024-03-05 12:04PM EDT | 2025-02-21 | 629.68 | 1,104.00 | 1,122.25 | 0.00 | - | 1 | 2 | 0.00% |
| MSTR251219C00710000 | 2024-02-13 2:09PM EDT | 2025-12-19 | 287.13 | 1,186.00 | 1,206.00 | 0.00 | - | 3 | 4 | 0.00% |
| MSTR260116C00710000 | 2024-03-25 9:57AM EDT | 2026-01-16 | 1,226.00 | 838.00 | 858.00 | 0.00 | - | 1 | 8 | 190.59% |
| MSTR260618C00710000 | 2024-04-16 9:48AM EDT | 2026-06-18 | 845.00 | 632.00 | 652.00 | 0.00 | - | 1 | 2 | 101.62% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240503P00710000 | 2024-05-01 1:17PM EDT | 2024-05-03 | 0.54 | 0.00 | 5.20 | +0.32 | +145.45% | 1 | 9 | 279.98% |
| MSTR240510P00710000 | 2024-05-01 10:44AM EDT | 2024-05-10 | 1.36 | 1.00 | 2.53 | +0.54 | +65.85% | 36 | 7 | 123.34% |
| MSTR240517P00710000 | 2024-05-01 2:13PM EDT | 2024-05-17 | 6.23 | 2.88 | 8.05 | +0.93 | +17.55% | 1 | 24 | 114.87% |
| MSTR240524P00710000 | 2024-05-01 1:30PM EDT | 2024-05-24 | 10.95 | 8.15 | 11.80 | +2.24 | +25.72% | 6 | 17 | 110.60% |
| MSTR240531P00710000 | 2024-04-29 12:17PM EDT | 2024-05-31 | 7.10 | 11.90 | 16.65 | 0.00 | - | 1 | 2 | 106.80% |
| MSTR240621P00710000 | 2024-04-30 10:56AM EDT | 2024-06-21 | 25.55 | 29.85 | 33.10 | 0.00 | - | 25 | 109 | 105.97% |
| MSTR240719P00710000 | 2024-04-30 1:23PM EDT | 2024-07-19 | 52.50 | 53.25 | 58.15 | 0.00 | - | 15 | 53 | 107.28% |
| MSTR240816P00710000 | 2024-04-03 2:47PM EDT | 2024-08-16 | 53.00 | 75.10 | 80.95 | 0.00 | - | 1 | 38 | 108.06% |
| MSTR241018P00710000 | 2024-05-01 9:59AM EDT | 2024-10-18 | 114.35 | 108.90 | 116.00 | +8.35 | +7.88% | 1 | 2 | 104.12% |
| MSTR241115P00710000 | 2024-04-30 9:59AM EDT | 2024-11-15 | 109.92 | 123.55 | 133.15 | 0.00 | - | 1 | 16 | 104.17% |
| MSTR250117P00710000 | 2024-04-30 10:05AM EDT | 2025-01-17 | 133.91 | 145.85 | 154.75 | 0.00 | - | 1 | 4 | 99.92% |
| MSTR250221P00710000 | 2024-03-04 10:58AM EDT | 2025-02-21 | 145.00 | 113.00 | 127.55 | 0.00 | - | 1 | 14 | 82.02% |
| MSTR260116P00710000 | 2024-05-01 11:29AM EDT | 2026-01-16 | 241.71 | 230.00 | 248.00 | +59.71 | +32.81% | 3 | 184 | 88.79% |
© 2024 Yahoo. Tutti i diritti riservati.